HJ Science Co., Ltd.: H HKD

• Key Data
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	06132	2026-06-23			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-07	0	39.94	39.70	40.08	39.56	41.50	70,800	2,849,340	40.245	39.94	39.70	40.08	39.56	41.50	70,800	40.245	-0.89%
2026-08-06	0	40.30	39.52	40.30	38.70	40.80	58,500	2,325,030	39.744	40.30	39.52	40.30	38.70	40.80	58,500	39.744	0.50%
2026-08-05	0	40.10	40.10	41.70	39.32	44.82	90,600	3,811,216	42.066	40.10	40.10	41.70	39.32	44.82	90,600	42.066	-3.79%
2026-08-04	0	41.68	41.68	42.56	40.50	42.96	52,100	2,182,402	41.889	41.68	41.68	42.56	40.50	42.96	52,100	41.889	1.61%
2026-08-03	0	41.02	40.84	41.42	40.58	42.28	58,900	2,431,816	41.287	41.02	40.84	41.42	40.58	42.28	58,900	41.287	1.28%
2026-07-31	0	40.50	40.44	40.50	39.50	42.98	66,500	2,727,014	41.008	40.50	40.44	40.50	39.50	42.98	66,500	41.008	-2.08%
2026-07-30	0	41.36	40.12	41.36	38.52	43.98	84,800	3,450,613	40.691	41.36	40.12	41.36	38.52	43.98	84,800	40.691	-2.73%
2026-07-29	0	42.52	42.44	42.52	41.92	45.00	39,300	1,697,748	43.200	42.52	42.44	42.52	41.92	45.00	39,300	43.200	-5.51%
2026-07-28	0	45.00	45.00	46.00	45.00	49.00	87,300	4,071,566	46.639	45.00	45.00	46.00	45.00	49.00	87,300	46.639	-9.46%
2026-07-27	0	49.70	49.08	49.70	47.82	51.30	61,300	3,026,377	49.370	49.70	49.08	49.70	47.82	51.30	61,300	49.370	-3.12%
2026-07-24	0	51.30	50.35	51.30	46.70	52.40	167,300	8,446,109	50.485	51.30	50.35	51.30	46.70	52.40	167,300	50.485	9.10%
2026-07-23	0	47.02	47.02	47.16	46.38	52.00	211,800	10,191,501	48.119	47.02	47.02	47.16	46.38	52.00	211,800	48.119	-5.20%
2026-07-22	0	49.60	48.82	49.62	45.00	49.96	234,100	11,272,693	48.153	49.60	48.82	49.62	45.00	49.96	234,100	48.153	10.22%
2026-07-21	0	45.00	44.92	45.00	39.94	45.80	156,700	6,748,998	43.070	45.00	44.92	45.00	39.94	45.80	156,700	43.070	12.67%
2026-07-20	0	39.94	39.94	40.50	36.60	41.86	120,000	4,833,172	40.276	39.94	39.94	40.50	36.60	41.86	120,000	40.276	4.17%
2026-07-17	0	38.34	38.16	38.92	37.52	42.48	122,200	4,785,154	39.158	38.34	38.16	38.92	37.52	42.48	122,200	39.158	-9.79%
2026-07-16	0	42.50	42.00	42.50	41.36	47.98	259,200	11,580,780	44.679	42.50	42.00	42.50	41.36	47.98	259,200	44.679	2.16%
2026-07-15	0	41.60	41.54	42.90	40.12	47.16	157,900	6,817,158	43.174	41.60	41.54	42.90	40.12	47.16	157,900	43.174	-6.52%
2026-07-14	0	44.50	44.46	44.50	33.22	46.00	692,400	28,877,912	41.707	44.50	44.46	44.50	33.22	46.00	692,400	41.707	31.81%
2026-07-13	0	33.76	33.72	33.76	33.00	36.00	77,100	2,636,226	34.192	33.76	33.72	33.76	33.00	36.00	77,100	34.192	-3.76%
2026-07-10	0	35.08	35.08	35.56	32.00	39.80	361,700	13,386,081	37.009	35.08	35.08	35.56	32.00	39.80	361,700	37.009	4.40%
2026-07-09	0	33.60	33.32	33.60	30.98	33.80	183,400	5,982,561	32.620	33.60	33.32	33.60	30.98	33.80	183,400	32.620	-0.59%
2026-07-08	0	33.80	33.04	33.80	30.78	33.80	286,200	9,329,542	32.598	33.80	33.04	33.80	30.78	33.80	286,200	32.598	-0.59%
2026-07-07	0	34.00	34.00	34.10	32.60	34.10	121,500	4,042,220	33.269	34.00	34.00	34.10	32.60	34.10	121,500	33.269	0.00%
2026-07-06	0	34.00	33.90	34.00	32.38	36.20	264,200	8,876,906	33.599	34.00	33.90	34.00	32.38	36.20	264,200	33.599	-5.13%
2026-07-03	0	35.84	35.84	36.36	35.50	41.42	274,200	10,009,360	36.504	35.84	35.84	36.36	35.50	41.42	274,200	36.504	-13.43%
2026-07-02	0	41.40	41.40	42.48	34.60	42.98	308,100	12,131,256	39.374	41.40	41.40	42.48	34.60	42.98	308,100	39.374	15.38%
2026-06-30	0	35.88	35.88	35.90	35.00	38.44	292,100	10,616,189	36.344	35.88	35.88	35.90	35.00	38.44	292,100	36.344	-6.56%
2026-06-29	0	38.40	38.40	38.50	38.30	46.00	342,900	14,262,370	41.593	38.40	38.40	38.50	38.30	46.00	342,900	41.593	-12.89%
2026-06-26	0	44.08	44.08	44.90	42.18	49.18	442,400	19,788,196	44.729	44.08	44.08	44.90	42.18	49.18	442,400	44.729	-10.04%
2026-06-25	0	49.00	48.98	49.00	36.00	50.50	1,537,600	66,396,001	43.182	49.00	48.98	49.00	36.00	50.50	1,537,600	43.182	38.03%
2026-06-24	0	35.50	35.50	35.60	32.00	43.02	3,562,940	131,822,373	36.998	35.50	35.50	35.60	32.00	43.02	3,562,940	36.998	0.68%
2026-06-23	0	35.26	35.00	35.26	35.26	82.00	8,250,640	602,404,773	73.013	35.26	35.00	35.26	35.26	82.00	8,250,640	73.013

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---